58 Followers USX:MRK - Merck & Co Inc Merck & Company Inc
Sector: Health Care, Industry: Pharmaceuticals
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Mar 2024 USD 132.87 133.1 130.11 131.75 131.75 +6.23 (+4.96%) 16,061,581
26 Mar 2024 USD 125.78 126.08 124.85 125.52 125.52 +0.21 (+0.17%) 8,864,402
25 Mar 2024 USD 124.08 125.58 123.77 125.31 125.31 +1.46 (+1.18%) 7,605,755
22 Mar 2024 USD 123.79 124.49 123.22 123.85 123.85 +0.23 (+0.19%) 7,022,502
21 Mar 2024 USD 123.69 124.19 123.06 123.62 123.62 -0.23 (-0.19%) 8,156,305
20 Mar 2024 USD 121.28 123.91 120.38 123.85 123.85 +1.65 (+1.35%) 9,793,420
19 Mar 2024 USD 121.44 122.26 120.4275 122.2 122.2 +0.76 (+0.63%) 11,696,820
18 Mar 2024 USD 121.85 122.51 121.125 121.44 121.44 -0.08 (-0.07%) 8,311,895
15 Mar 2024 USD 119.84 121.94 119.23 121.52 121.52 +1.01 (+0.84%) 46,477,422
14 Mar 2024 USD 121.32 121.32 119.66 120.51 120.51 -1.65 (-1.35%) 10,132,540
13 Mar 2024 USD 123.16 123.21 120.8 122.16 122.16 -0.5 (-0.41%) 9,186,104
12 Mar 2024 USD 123 123.21 121.43 122.66 122.66 -0.11 (-0.09%) 11,621,800
11 Mar 2024 USD 124.65 124.65 121.84 122.77 122.77 -0.73 (-0.59%) 7,769,251
8 Mar 2024 USD 123.23 124.035 122.06 123.5 123.5 -0.49 (-0.40%) 9,822,679
7 Mar 2024 USD 123.36 124.53 122.82 123.99 123.99 +0.24 (+0.19%) 8,982,273
6 Mar 2024 USD 122.84 124.76 122.51 123.75 123.75 +0.92 (+0.75%) 8,251,362
5 Mar 2024 USD 124.68 125.04 122.39 122.83 122.83 -1.22 (-0.98%) 8,277,870
4 Mar 2024 USD 124.46 126.54 123.29 124.05 124.05 -2.91 (-2.29%) 12,706,170
1 Mar 2024 USD 126.87 127.85 126.42 126.96 126.96 -0.19 (-0.15%) 6,023,528
29 Feb 2024 USD 128.1 128.8525 127.06 127.15 127.15 -1.04 (-0.81%) 11,246,130
28 Feb 2024 USD 129.34 129.4 127.7 128.19 128.19 -0.84 (-0.65%) 5,697,212
27 Feb 2024 USD 128.26 129.16 127.8 129.03 129.03 +0.19 (+0.15%) 4,780,340
26 Feb 2024 USD 129.38 129.7 128.47 128.84 128.84 -0.61 (-0.47%) 5,158,398
23 Feb 2024 USD 129.79 130.24 128.86 129.45 129.45 +0.19 (+0.15%) 5,177,378
22 Feb 2024 USD 128.15 129.72 127.65 129.26 129.26 +1.14 (+0.89%) 6,517,381
21 Feb 2024 USD 127.44 128.16 126.8 128.12 128.12 +0.75 (+0.59%) 4,849,322
20 Feb 2024 USD 128.13 129.285 127.205 127.37 127.37 -0.42 (-0.33%) 6,952,764
16 Feb 2024 USD 126.5 128.09 126.17 127.79 127.79 +1.25 (+0.99%) 6,266,778
15 Feb 2024 USD 125.97 127.23 125.9501 126.54 126.54 +0.72 (+0.57%) 5,756,747
14 Feb 2024 USD 125.61 126.03 124.82 125.82 125.82 +0.39 (+0.31%) 6,622,438



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms